7.05
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.97 | 7.01 | 7.01 | 7.03 | 6.91 | 24.96M |
| December 03, 2025 | 6.9 | 6.97 | 6.97 | 7.08 | 6.89 | 35.46M |
| December 02, 2025 | 6.88 | 6.91 | 6.91 | 6.94 | 6.84 | 30.95M |
| December 01, 2025 | 6.81 | 6.88 | 6.88 | 6.89 | 6.78 | 30.39M |
| November 28, 2025 | 6.84 | 6.8 | 6.8 | 6.87 | 6.72 | 39.15M |
| November 27, 2025 | 6.86 | 6.84 | 6.84 | 6.92 | 6.82 | 38.06M |
| November 26, 2025 | 6.88 | 6.83 | 6.83 | 6.95 | 6.83 | 29.62M |
| November 25, 2025 | 6.89 | 6.88 | 6.88 | 6.94 | 6.85 | 27.72M |
| November 24, 2025 | 6.96 | 6.87 | 6.87 | 7.01 | 6.8 | 34.66M |
| November 21, 2025 | 7.06 | 6.93 | 6.93 | 7.1 | 6.92 | 39.16M |
| November 20, 2025 | 7.21 | 7.08 | 7.08 | 7.27 | 7.05 | 30.8M |
| November 19, 2025 | 7.19 | 7.21 | 7.21 | 7.26 | 7.14 | 20.23M |
| November 18, 2025 | 7.35 | 7.2 | 7.2 | 7.38 | 7.17 | 35.39M |
| November 17, 2025 | 7.33 | 7.39 | 7.39 | 7.46 | 7.24 | 33.58M |
| November 14, 2025 | 7.48 | 7.33 | 7.33 | 7.54 | 7.33 | 37.58M |
| November 13, 2025 | 7.56 | 7.5 | 7.5 | 7.56 | 7.36 | 50.32M |
| November 12, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.49 | 30.81M |
| November 11, 2025 | 7.67 | 7.58 | 7.58 | 7.7 | 7.5 | 51.23M |
| November 10, 2025 | 7.45 | 7.72 | 7.72 | 7.8 | 7.45 | 61.15M |
| November 07, 2025 | 7.39 | 7.46 | 7.46 | 7.57 | 7.38 | 45.55M |
| November 06, 2025 | 7.38 | 7.39 | 7.39 | 7.45 | 7.3 | 33.3M |
| November 05, 2025 | 7.35 | 7.4 | 7.4 | 7.5 | 7.33 | 34.93M |
| November 04, 2025 | 7.4 | 7.39 | 7.39 | 7.49 | 7.35 | 44.77M |
| November 03, 2025 | 7.23 | 7.39 | 7.39 | 7.42 | 7.23 | 49.77M |
| October 31, 2025 | 7.35 | 7.24 | 7.24 | 7.41 | 7.23 | 37.6M |
| October 30, 2025 | 7.34 | 7.34 | 7.34 | 7.48 | 7.3 | 41.7M |
| October 29, 2025 | 7.2 | 7.43 | 7.43 | 7.5 | 7.14 | 63.61M |
| October 28, 2025 | 7.31 | 7.23 | 7.23 | 7.38 | 7.19 | 55.49M |
| October 27, 2025 | 7.17 | 7.33 | 7.33 | 7.42 | 6.98 | 100.25M |
| October 24, 2025 | 7.11 | 7.1 | 7.1 | 7.24 | 7.08 | 63.18M |
| October 23, 2025 | 7.05 | 7.18 | 7.18 | 7.21 | 7.05 | 72.11M |
| October 22, 2025 | 7.1 | 7.03 | 7.03 | 7.24 | 7.02 | 53.32M |
| October 21, 2025 | 6.98 | 7.15 | 7.15 | 7.18 | 6.83 | 121.99M |
| October 20, 2025 | 6.88 | 6.98 | 6.98 | 6.99 | 6.79 | 97.7M |
| October 17, 2025 | 6.83 | 6.78 | 6.78 | 6.96 | 6.77 | 73.65M |
| October 16, 2025 | 6.7 | 6.84 | 6.84 | 6.87 | 6.67 | 94.33M |
| October 15, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.62 | 58.24M |
| October 14, 2025 | 6.5 | 6.66 | 6.66 | 6.7 | 6.48 | 119.15M |
| October 13, 2025 | 6.4 | 6.51 | 6.51 | 6.51 | 6.33 | 64.52M |
| October 10, 2025 | 6.39 | 6.51 | 6.51 | 6.54 | 6.33 | 72.6M |
| October 09, 2025 | 6.22 | 6.39 | 6.39 | 6.4 | 6.22 | 58.87M |
| September 30, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.2 | 26.58M |
| September 29, 2025 | 6.31 | 6.24 | 6.24 | 6.31 | 6.19 | 48.33M |
| September 26, 2025 | 6.36 | 6.33 | 6.33 | 6.4 | 6.33 | 24.82M |
| September 25, 2025 | 6.41 | 6.37 | 6.37 | 6.41 | 6.34 | 34.67M |
| September 24, 2025 | 6.41 | 6.42 | 6.42 | 6.45 | 6.35 | 42.83M |
| September 23, 2025 | 6.4 | 6.45 | 6.45 | 6.46 | 6.35 | 56.07M |
| September 22, 2025 | 6.43 | 6.4 | 6.4 | 6.48 | 6.37 | 33.57M |
| September 19, 2025 | 6.3 | 6.43 | 6.43 | 6.43 | 6.29 | 48.43M |
| September 18, 2025 | 6.43 | 6.3 | 6.3 | 6.48 | 6.27 | 57.06M |
| September 17, 2025 | 6.3 | 6.44 | 6.44 | 6.49 | 6.28 | 71.99M |
| September 16, 2025 | 6.35 | 6.32 | 6.32 | 6.4 | 6.31 | 48.34M |
| September 15, 2025 | 6.29 | 6.32 | 6.32 | 6.33 | 6.26 | 33.52M |
| September 12, 2025 | 6.27 | 6.3 | 6.3 | 6.34 | 6.25 | 28.59M |
| September 11, 2025 | 6.25 | 6.29 | 6.29 | 6.29 | 6.22 | 22.97M |
| September 10, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.24 | 22.02M |
| September 09, 2025 | 6.33 | 6.28 | 6.28 | 6.34 | 6.25 | 26.61M |
| September 08, 2025 | 6.27 | 6.34 | 6.34 | 6.35 | 6.26 | 31.56M |
| September 05, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.23 | 32.55M |
| September 04, 2025 | 6.29 | 6.27 | 6.27 | 6.3 | 6.23 | 37.37M |
